| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 May 2023 | CNY | 12.53 | 12.64 | 12.36 | 12.61 | 12.61 | +0.08 (+0.64%) | 23,966,085 |
| 12 May 2023 | CNY | 12.7 | 12.81 | 12.52 | 12.53 | 12.53 | -0.22 (-1.73%) | 29,297,286 |
| 11 May 2023 | CNY | 12.94 | 12.95 | 12.7 | 12.75 | 12.75 | -0.14 (-1.09%) | 27,329,357 |
| 10 May 2023 | CNY | 12.86 | 13.08 | 12.68 | 12.89 | 12.89 | -0.02 (-0.15%) | 26,628,401 |
| 9 May 2023 | CNY | 13.09 | 13.25 | 12.91 | 12.91 | 12.91 | -0.24 (-1.83%) | 35,460,668 |
| 8 May 2023 | CNY | 13.03 | 13.18 | 12.82 | 13.15 | 13.15 | +0.12 (+0.92%) | 36,790,771 |
| 5 May 2023 | CNY | 13.04 | 13.2 | 12.95 | 13.03 | 13.03 | +0.04 (+0.31%) | 29,859,808 |
| 4 May 2023 | CNY | 13.05 | 13.09 | 12.84 | 12.99 | 12.99 | -0.23 (-1.74%) | 33,420,873 |
| 28 Apr 2023 | CNY | 12.93 | 13.28 | 12.8 | 13.22 | 13.22 | +0.35 (+2.72%) | 47,121,196 |
| 27 Apr 2023 | CNY | 12.4 | 13.05 | 12.1 | 12.87 | 12.87 | -0.24 (-1.83%) | 78,934,828 |
| 26 Apr 2023 | CNY | 13.04 | 13.27 | 13.04 | 13.11 | 13.11 | -0.01 (-0.08%) | 43,557,593 |
| 25 Apr 2023 | CNY | 13.21 | 13.5 | 12.99 | 13.12 | 13.12 | -0.06 (-0.46%) | 64,914,420 |
| 24 Apr 2023 | CNY | 13.3 | 13.47 | 13.13 | 13.18 | 13.18 | -0.11 (-0.83%) | 48,757,840 |
| 21 Apr 2023 | CNY | 13.83 | 13.91 | 13.29 | 13.29 | 13.29 | -0.56 (-4.04%) | 64,752,192 |
| 20 Apr 2023 | CNY | 14.11 | 14.13 | 13.74 | 13.85 | 13.85 | -0.4 (-2.81%) | 83,066,280 |
| 19 Apr 2023 | CNY | 14.49 | 14.56 | 14.22 | 14.25 | 14.25 | -0.23 (-1.59%) | 58,347,736 |
| 18 Apr 2023 | CNY | 14.62 | 14.65 | 14.41 | 14.48 | 14.48 | -0.28 (-1.90%) | 58,957,726 |
| 17 Apr 2023 | CNY | 14.4 | 15.05 | 14.33 | 14.76 | 14.76 | +0.28 (+1.93%) | 104,581,940 |
| 14 Apr 2023 | CNY | 14.57 | 14.84 | 14.47 | 14.48 | 14.48 | -0.18 (-1.23%) | 67,706,008 |
| 13 Apr 2023 | CNY | 14.8 | 15.09 | 14.57 | 14.66 | 14.66 | -0.16 (-1.08%) | 78,615,682 |
| 12 Apr 2023 | CNY | 15 | 15.18 | 14.7 | 14.82 | 14.82 | -0.19 (-1.27%) | 89,518,479 |
| 11 Apr 2023 | CNY | 15.13 | 15.25 | 14.9 | 15.01 | 15.01 | -0.12 (-0.79%) | 81,187,022 |
| 10 Apr 2023 | CNY | 15.37 | 15.6 | 15.11 | 15.13 | 15.13 | -0.39 (-2.51%) | 130,728,754 |
| 7 Apr 2023 | CNY | 14.6 | 16 | 14.39 | 15.52 | 15.52 | +0.84 (+5.72%) | 216,720,355 |
| 6 Apr 2023 | CNY | 14.49 | 14.84 | 14.3 | 14.68 | 14.68 | +0.21 (+1.45%) | 114,337,806 |
| 4 Apr 2023 | CNY | 14.75 | 15.06 | 14.35 | 14.47 | 14.47 | -0.45 (-3.02%) | 160,454,263 |
| 3 Apr 2023 | CNY | 15.16 | 15.34 | 14.63 | 14.92 | 14.92 | -0.21 (-1.39%) | 200,883,479 |
| 31 Mar 2023 | CNY | 14.8 | 15.68 | 14.71 | 15.13 | 15.13 | +0.24 (+1.61%) | 276,723,144 |
| 30 Mar 2023 | CNY | 15.8 | 15.85 | 14.54 | 14.89 | 14.89 | -0.73 (-4.67%) | 427,835,379 |
| 29 Mar 2023 | CNY | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | +1.42 (+10%) | 76,837,276 |
